Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00535000 | 2024-06-10 2:42PM EDT | 2024-06-21 | 108.75 | 133.45 | 136.85 | 0.00 | - | 1 | 2,268 | 91.80% |
| NFLX240628C00535000 | 2024-06-06 10:53AM EDT | 2024-06-28 | 122.40 | 134.05 | 137.55 | 0.00 | - | - | 1 | 69.63% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 2024-07-12 | 113.94 | 134.80 | 139.40 | 0.00 | - | - | 1 | 55.41% |
| NFLX240719C00535000 | 2024-06-14 9:37AM EDT | 2024-07-19 | 129.93 | 138.05 | 141.15 | +6.99 | +5.69% | 1 | 27 | 58.14% |
| NFLX240920C00535000 | 2024-06-14 10:21AM EDT | 2024-09-20 | 147.97 | 147.35 | 149.25 | +3.03 | +2.09% | 16 | 30 | 48.25% |
| NFLX241220C00535000 | 2024-06-12 9:42AM EDT | 2024-12-20 | 149.40 | 162.70 | 166.15 | 0.00 | - | 1 | 8 | 48.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00535000 | 2024-06-13 1:16PM EDT | 2024-06-21 | 0.51 | 0.02 | 0.34 | +0.45 | +750.00% | 1 | 2,588 | 74.41% |
| NFLX240628P00535000 | 2024-06-10 10:27AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.49 | 0.00 | - | 1 | 17 | 52.59% |
| NFLX240719P00535000 | 2024-06-14 10:09AM EDT | 2024-07-19 | 2.00 | 1.90 | 2.22 | -0.61 | -23.37% | 7 | 512 | 47.21% |
| NFLX240816P00535000 | 2024-06-14 12:29PM EDT | 2024-08-16 | 3.95 | 3.60 | 3.95 | -0.60 | -13.19% | 6 | 38 | 40.02% |
| NFLX240920P00535000 | 2024-06-06 9:39AM EDT | 2024-09-20 | 5.74 | 5.15 | 5.85 | -1.56 | -21.37% | 9 | 175 | 35.54% |
| NFLX241220P00535000 | 2024-06-13 10:07AM EDT | 2024-12-20 | 16.74 | 13.75 | 14.80 | 0.00 | - | 1 | 51 | 34.62% |
© 2024 Yahoo. All rights reserved.